Cake Box Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 21,010 |
| 2024-09-03 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 33,972 |
| 2024-09-02 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 12,362 |
| 2024-08-30 | 175.00 | 177.00 | 170.00 | 175.00 | 158.23 | 4,758 |
| 2024-08-29 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 166,916 |
| 2024-08-28 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 7,130 |
| 2024-08-27 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 51,812 |
| 2024-08-23 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 1,489 |
| 2024-08-22 | 175.00 | 180.00 | 173.50 | 175.00 | 158.23 | 18,589 |
| 2024-08-21 | 175.00 | 176.10 | 170.00 | 175.00 | 158.23 | 11,607 |
| 2024-08-20 | 175.00 | 180.00 | 170.10 | 175.00 | 158.23 | 33,718 |
| 2024-08-19 | 175.00 | 176.23 | 172.00 | 175.00 | 158.23 | 22,720 |
| 2024-08-16 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 20,382 |
| 2024-08-15 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 13,364 |
| 2024-08-14 | 175.00 | 180.00 | 170.00 | 172.00 | 155.52 | 25,518 |
| 2024-08-13 | 175.00 | 180.00 | 171.00 | 175.00 | 158.23 | 6,968 |
| 2024-08-12 | 175.00 | 180.00 | 170.75 | 175.00 | 158.23 | 5,510 |
| 2024-08-09 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 13,039 |
| 2024-08-08 | 175.00 | 177.00 | 170.00 | 175.00 | 158.23 | 17,786 |
| 2024-08-07 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 62,865 |
| 2024-08-06 | 175.00 | 180.00 | 170.00 | 175.00 | 158.23 | 26,907 |
| 2024-08-05 | 179.00 | 183.00 | 170.00 | 170.00 | 153.71 | 112,966 |
| 2024-08-02 | 180.00 | 185.00 | 177.00 | 182.50 | 165.01 | 17,486 |
| 2024-08-01 | 180.00 | 185.00 | 175.25 | 180.00 | 162.75 | 525,275 |
| 2024-07-31 | 180.00 | 181.90 | 175.00 | 180.00 | 162.75 | 14,067 |
| 2024-07-30 | 180.00 | 185.14 | 175.00 | 180.00 | 162.75 | 18,690 |
| 2024-07-29 | 182.50 | 185.00 | 175.00 | 182.00 | 164.56 | 22,552 |
| 2024-07-26 | 177.50 | 185.00 | 175.00 | 182.50 | 165.01 | 328,883 |
| 2024-07-25 | 177.50 | 180.00 | 171.50 | 177.50 | 160.49 | 32,527 |
| 2024-07-24 | 177.50 | 180.00 | 175.00 | 177.50 | 160.49 | 19,983 |
| 2024-07-23 | 177.50 | 180.00 | 176.50 | 177.50 | 160.49 | 12,191 |
| 2024-07-22 | 180.00 | 185.00 | 175.00 | 177.50 | 160.49 | 33,079 |
| 2024-07-19 | 180.00 | 185.00 | 175.00 | 180.00 | 162.75 | 55,840 |
| 2024-07-18 | 180.00 | 185.00 | 175.50 | 180.00 | 162.75 | 51,202 |
| 2024-07-17 | 180.00 | 185.00 | 178.52 | 180.00 | 162.75 | 27,186 |
| 2024-07-16 | 180.00 | 185.00 | 175.00 | 180.00 | 162.75 | 9,101 |
| 2024-07-15 | 180.00 | 185.00 | 175.00 | 180.00 | 162.75 | 23,350 |
| 2024-07-12 | 177.50 | 184.50 | 175.00 | 180.00 | 162.75 | 71,914 |
| 2024-07-11 | 177.50 | 180.00 | 175.00 | 177.50 | 160.49 | 49,911 |
| 2024-07-10 | 180.00 | 185.00 | 175.00 | 185.00 | 161.76 | 38,519 |
| 2024-07-09 | 180.00 | 185.00 | 175.50 | 175.50 | 153.45 | 25,964 |
| 2024-07-08 | 180.00 | 185.00 | 175.00 | 180.00 | 157.39 | 44,137 |
| 2024-07-05 | 182.50 | 185.00 | 175.00 | 180.00 | 157.39 | 19,266 |
| 2024-07-04 | 182.50 | 185.00 | 180.00 | 180.00 | 157.39 | 43,997 |
| 2024-07-03 | 182.50 | 185.00 | 180.00 | 181.00 | 158.26 | 140,974 |
| 2024-07-02 | 180.00 | 185.00 | 175.00 | 180.00 | 157.39 | 27,590 |
| 2024-07-01 | 180.00 | 185.00 | 175.00 | 184.00 | 160.88 | 14,582 |
| 2024-06-28 | 180.00 | 185.00 | 175.00 | 180.00 | 157.39 | 12,819 |
| 2024-06-27 | 175.00 | 185.00 | 170.00 | 179.00 | 156.51 | 93,988 |
| 2024-06-26 | 172.50 | 180.00 | 170.00 | 173.00 | 151.27 | 82,979 |
| 2024-06-25 | 172.50 | 175.00 | 170.00 | 172.50 | 150.83 | 7,366 |
| 2024-06-24 | 172.50 | 175.00 | 170.00 | 172.50 | 150.83 | 175,143 |
| 2024-06-21 | 172.50 | 172.98 | 170.00 | 170.00 | 148.64 | 51,382 |
| 2024-06-20 | 170.00 | 175.00 | 170.00 | 172.50 | 150.83 | 77,928 |
| 2024-06-19 | 170.00 | 175.00 | 165.00 | 170.00 | 148.64 | 68,349 |
| 2024-06-18 | 170.00 | 175.00 | 165.75 | 173.00 | 151.27 | 35,213 |
| 2024-06-17 | 172.50 | 175.00 | 165.00 | 171.00 | 149.52 | 44,509 |
| 2024-06-14 | 172.50 | 175.00 | 170.00 | 172.50 | 150.83 | 2,152,546 |
| 2024-06-13 | 174.00 | 178.00 | 170.00 | 170.00 | 148.64 | 62,035 |
| 2024-06-12 | 180.00 | 185.00 | 171.00 | 175.00 | 153.01 | 98,604 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0720 GBP |
| 2025-12-04 | 0.0360 GBP |
| 2025-08-07 | 0.0680 GBP |
| 2024-11-21 | 0.0340 GBP |
| 2024-07-11 | 0.0610 GBP |
| 2023-11-23 | 0.0290 GBP |
| 2023-07-27 | 0.0550 GBP |
| 2022-11-17 | 0.0263 GBP |
| 2022-08-25 | 0.0510 GBP |
| 2021-11-18 | 0.0250 GBP |
| 2021-07-15 | 0.0370 GBP |
| 2020-12-03 | 0.0185 GBP |
| 2020-10-08 | 0.0320 GBP |
| 2019-12-05 | 0.0160 GBP |
| 2019-07-04 | 0.0240 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.